|
Closing price on 12/4/2024
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.05 |
| Volume |
800 |
| Split-adjusted Price |
17.30 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.05
|
17.30
|
17.27
|
17.30
|
800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.00
|
17.30
|
17.25
|
17.30
|
3,100
|
|
|
12/2/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.90
|
17.30
|
16.99
|
17.30
|
7,900
|
|
|
11/29/2024
|
-0.15 / -0.86%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
11/28/2024
|
+0.15 / +0.87%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.31
|
17.35
|
1,300
|
|
|
11/27/2024
|
-0.10 / -0.58%
|
17.05
|
17.20
|
16.70
|
17.20
|
16.97
|
17.20
|
2,900
|
|
|
11/26/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.26
|
17.30
|
4,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
17.05
|
17.20
|
17.00
|
17.20
|
17.02
|
17.20
|
6,500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.16
|
17.20
|
10,400
|
|
|
11/20/2024
|
-0.10 / -0.58%
|
17.25
|
17.40
|
17.00
|
17.20
|
17.16
|
17.20
|
72,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.09
|
17.30
|
14,100
|
|
|
11/18/2024
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.02
|
17.30
|
12,400
|
|
|
11/15/2024
|
-0.40 / -2.30%
|
17.15
|
17.40
|
17.00
|
17.00
|
17.09
|
17.00
|
9,400
|
|
|
11/14/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.43
|
17.40
|
15,200
|
|
|
11/13/2024
|
-0.15 / -0.85%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.25
|
17.50
|
4,800
|
|
|
11/12/2024
|
+0.05 / +0.28%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
100
|
|
|
11/11/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.44
|
17.60
|
10,100
|
|
|
11/8/2024
|
-0.05 / -0.28%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.36
|
17.50
|
9,600
|
|
|
11/7/2024
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.10
|
17.55
|
17.30
|
17.55
|
41,800
|
|
|
11/6/2024
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.45
|
17.50
|
10,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
900
|
|
|
11/4/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
200
|
|
|
11/1/2024
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.40
|
17.70
|
17.48
|
17.70
|
6,600
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.65
|
17.75
|
17.70
|
17.75
|
33,100
|
|
|
10/30/2024
|
0.00 / 0.00%
|
17.20
|
17.75
|
17.05
|
17.75
|
17.72
|
17.75
|
12,500
|
|
|
10/29/2024
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
2,000
|
|
|
10/28/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.71
|
17.80
|
1,700
|
|
|
10/25/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.65
|
17.80
|
17.70
|
17.80
|
17,900
|
|
|
10/24/2024
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.55
|
17.80
|
17.62
|
17.80
|
26,300
|
|
|